Xtrackers II ESG Global Aggregate Bond ETF - XBAE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.14	21.13	21.13	21.16	21.11	1,597
February 19, 2026	21.1	21.12	21.12	21.12	21.1	1,960
February 18, 2026	21.12	21.13	21.13	21.14	21.12	218
February 17, 2026	21.15	21.13	21.13	21.17	21.13	7,870
February 16, 2026	21.11	21.13	21.13	21.14	21.1	3,488
February 13, 2026	21.07	21.12	21.12	21.12	21.05	7,808
February 12, 2026	21.02	21.05	21.05	21.05	21.01	1,891
February 11, 2026	21.05	21.02	21.02	21.05	20.97	15,594
February 10, 2026	20.99	21.03	21.03	21.04	20.98	7,305
February 09, 2026	20.97	20.95	20.95	20.97	20.93	2,429
February 06, 2026	20.97	20.95	20.95	20.98	20.95	2,344
February 05, 2026	20.91	20.96	20.96	20.96	20.9	7,682
February 04, 2026	20.89	20.93	20.93	20.93	20.89	4,961
February 03, 2026	20.9	20.89	20.89	20.94	20.89	6,622
February 02, 2026	20.96	20.9	20.9	20.96	20.9	8,157
January 30, 2026	20.89	20.93	20.93	20.94	20.89	4,924
January 29, 2026	20.91	20.93	20.93	20.95	20.89	21,559
January 28, 2026	20.98	20.93	20.93	20.98	20.92	37,423
January 27, 2026	20.93	20.93	20.93	20.96	20.92	3,935
January 26, 2026	20.97	20.96	20.96	20.99	20.92	15,139
January 23, 2026	20.92	20.91	20.91	20.94	20.9	4,394
January 22, 2026	20.92	20.91	20.91	20.93	20.89	12,181
January 21, 2026	20.87	20.88	20.88	20.89	20.86	2,074
January 20, 2026	20.88	20.85	20.85	20.89	20.85	7,672
January 19, 2026	20.95	20.91	20.91	20.95	20.9	7,136
January 16, 2026	20.97	20.97	20.97	20.98	20.94	11,070
January 15, 2026	21.03	20.99	20.99	21.03	20.98	21,744
January 14, 2026	20.97	21	21	21.01	20.95	5,543
January 13, 2026	20.94	20.98	20.98	21.01	20.94	9,342
January 12, 2026	20.93	20.98	20.98	20.98	20.93	4,731
January 09, 2026	20.94	20.98	20.98	21	20.92	8,796
January 08, 2026	20.98	20.95	20.95	20.98	20.93	12,523
January 07, 2026	20.97	20.97	20.97	20.99	20.91	8,542
January 06, 2026	20.91	20.92	20.92	20.95	20.9	48,765
January 05, 2026	20.91	20.91	20.91	20.92	20.88	7,784
January 02, 2026	20.94	20.91	20.91	20.95	20.9	12,658
December 30, 2025	20.96	20.92	20.92	20.96	20.91	3,191
December 29, 2025	20.92	20.93	20.93	20.96	20.92	4,411
December 23, 2025	20.95	20.9	20.9	20.95	20.87	11,345
December 22, 2025	20.88	20.89	20.89	20.91	20.87	3,028
December 19, 2025	20.9	20.89	20.89	20.91	20.87	22,125
December 18, 2025	20.95	20.94	20.94	20.98	20.91	5,154
December 17, 2025	20.89	20.89	20.89	20.94	20.88	1,367
December 16, 2025	20.89	20.88	20.88	20.91	20.88	3,786
December 15, 2025	20.91	20.86	20.86	20.91	20.86	2,369
December 12, 2025	20.89	20.86	20.86	20.9	20.86	3,533
December 11, 2025	20.92	20.93	20.93	20.93	20.89	4,772
December 10, 2025	20.83	20.89	20.89	20.89	20.83	27,271
December 09, 2025	20.89	20.88	20.88	20.89	20.85	10,259
December 08, 2025	20.93	20.86	20.86	20.93	20.86	7,929
December 05, 2025	20.93	20.92	20.92	20.95	20.91	1,833
December 04, 2025	20.97	20.95	20.95	20.99	20.95	1,871
December 03, 2025	20.96	20.97	20.97	21.03	20.94	2,984
December 02, 2025	20.93	20.96	20.96	20.96	20.93	5,765
December 01, 2025	21.01	20.95	20.95	21.01	20.94	6,905
November 28, 2025	21.04	21.01	21.01	21.05	20.97	5,472
November 27, 2025	21.08	21.05	21.05	21.08	21.03	1,803
November 26, 2025	21.01	21.05	21.05	21.05	21.01	2,726
November 25, 2025	20.99	21.05	21.05	21.07	20.99	12,677
November 24, 2025	21.01	21.01	21.01	21.01	20.97	9,754

Xtrackers II ESG Global Aggregate Bond ETF (XBAE.DE) XETRA